Genuine Parts (GPC)

117.98
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genuine Parts (GPC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026117.15118.33116.06117.981,356,598117.98
6/29/2026114.92117.20114.38117.181,653,099117.18
6/26/2026112.67116.62112.67116.022,841,717116.02
6/25/2026110.82114.58110.19112.991,397,859112.99
6/24/2026107.54110.97107.45110.731,255,750110.73
6/23/2026105.50107.68104.81106.471,653,741106.47
6/22/2026106.68107.89105.02105.112,110,202105.11
6/18/2026107.12111.31107.12108.703,660,480108.70
6/17/2026106.64109.57105.47106.123,281,029106.12
6/16/2026106.48108.06105.66107.272,004,987107.27
6/15/2026104.50105.78104.48104.642,239,892104.64
6/12/2026103.22103.83101.43103.751,514,877103.75
6/11/202699.02102.4298.81102.261,924,255102.26
6/10/202699.55100.0397.4798.431,048,44298.43
6/09/202697.52100.2397.2299.411,095,11199.41
6/08/202696.8898.6696.0797.071,374,78297.07
6/05/202697.6698.9896.9598.151,383,73498.15
6/04/202699.75100.2597.1798.631,468,40397.57
6/03/202698.6899.7698.0198.281,330,12297.22
6/02/202698.1599.4397.4999.351,338,64798.28
6/01/202697.5198.6196.4497.261,867,50096.21
5/29/202698.9499.4797.8998.702,427,18197.64
5/28/202697.7599.3797.0899.261,364,52198.19
5/27/202698.00101.1098.0098.401,784,05597.34
5/26/202696.5297.4795.5797.051,542,17696.00
5/22/202697.6098.7597.1797.87959,08396.82
5/21/202694.0398.0293.4797.621,564,48096.57
5/20/202692.1395.5590.7894.971,478,19093.95
5/19/202692.1193.2891.0092.471,379,45291.47
5/18/202693.3194.2592.1193.172,060,78592.17
5/15/202697.1997.7292.8392.871,740,31991.87
5/14/202699.43100.0696.7597.192,024,66296.14
5/13/2026100.50101.0098.5698.871,526,81997.80
5/12/2026101.88102.33100.55100.741,367,63299.65
5/11/2026104.16104.36100.98101.421,473,738100.33
5/08/2026106.37106.68104.50104.72955,342103.59
5/07/2026105.44106.67105.05105.251,342,186104.12
5/06/2026105.85106.82104.26105.491,340,310104.35
5/05/2026102.93105.08102.39104.291,071,480103.17
5/04/2026104.08105.89103.48103.521,262,775102.40
5/01/2026107.69108.03104.25104.991,751,996103.86
4/30/2026103.91107.24103.89107.232,223,378106.07
4/29/2026104.06104.83102.85103.281,106,571102.17
4/28/2026107.60108.00104.93105.41977,391104.27
4/27/2026108.29109.65105.59106.561,698,698105.41
4/24/2026109.36109.89108.31108.741,111,036107.57
4/23/2026111.90112.33109.17109.791,639,678108.61
4/22/2026114.88115.86111.50111.742,483,487110.54
4/21/2026114.75116.77110.87115.002,865,035113.76
4/20/2026113.75113.75111.72112.592,171,194111.38
4/17/2026111.93115.83111.93113.792,036,139112.56
4/16/2026110.68111.83110.18111.181,380,439109.98
4/15/2026109.50110.48108.24110.442,142,462109.25
4/14/2026109.49110.59108.73109.901,611,659108.72
4/13/2026107.46109.86106.58109.792,348,971108.61
4/10/2026109.24109.53106.98107.511,812,281106.35
4/09/2026107.15109.14105.84108.562,196,483107.39
4/08/2026106.62107.72105.84107.411,893,921106.25
4/07/2026104.56105.30103.50103.841,308,503102.72
4/06/2026102.28105.17102.28105.151,611,151104.02
4/02/2026105.35106.17102.92103.471,938,023102.36
4/01/2026105.75105.94104.56105.182,871,398104.05